Australia markets closed

Friendly Corporation (8209.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
521.00-2.00 (-0.38%)
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024518.00521.00517.00521.00521.001,600
13 June 2024514.00524.00506.00523.00523.0020,800
12 June 2024518.00518.00518.00518.00518.00-
11 June 2024515.00518.00515.00518.00518.00900
10 June 2024518.00519.00516.00519.00519.001,800
07 June 2024520.00523.00520.00521.00521.00400
06 June 2024524.00524.00517.00520.00520.001,500
05 June 2024519.00523.00514.00523.00523.0019,500
04 June 2024521.00524.00515.00523.00523.003,000
03 June 2024524.00524.00517.00520.00520.001,100
31 May 2024530.00530.00514.00514.00514.001,100
30 May 2024526.00529.00522.00529.00529.0019,000
29 May 2024534.00534.00523.00528.00528.002,000
28 May 2024534.00534.00534.00534.00534.00300
27 May 2024534.00536.00534.00536.00536.00700
24 May 2024530.00535.00530.00534.00534.003,100
23 May 2024535.00539.00534.00539.00539.00500
22 May 2024536.00539.00536.00538.00538.00300
21 May 2024542.00542.00537.00541.00541.004,200
20 May 2024539.00541.00539.00541.00541.00600
17 May 2024522.00542.00522.00542.00542.006,900
16 May 2024538.00541.00538.00541.00541.00400
15 May 2024539.00542.00530.00542.00542.005,800
14 May 2024534.00542.00532.00542.00542.005,400
13 May 2024534.00542.00524.00542.00542.003,200
10 May 2024537.00544.00537.00544.00544.00400
09 May 2024542.00544.00542.00542.00542.00300
08 May 2024538.00544.00538.00544.00544.001,400
07 May 2024541.00545.00540.00544.00544.001,200
02 May 2024544.00544.00544.00544.00544.00200
01 May 2024542.00545.00540.00542.00542.001,800
30 Apr 2024546.00546.00544.00545.00545.00400
26 Apr 2024547.00547.00542.00547.00547.00400
25 Apr 2024541.00547.00539.00547.00547.003,300
24 Apr 2024544.00546.00541.00546.00546.002,300
23 Apr 2024545.00545.00535.00545.00545.004,300
22 Apr 2024536.00545.00536.00544.00544.00900
19 Apr 2024544.00545.00532.00541.00541.004,400
18 Apr 2024529.00546.00529.00546.00546.005,900
17 Apr 2024532.00532.00524.00529.00529.006,500
16 Apr 2024540.00540.00535.00540.00540.001,000
15 Apr 2024544.00544.00539.00540.00540.001,200
12 Apr 2024537.00540.00537.00540.00540.002,400
11 Apr 2024535.00535.00535.00535.00535.00100
10 Apr 2024535.00535.00534.00534.00534.00600
09 Apr 2024535.00535.00528.00532.00532.001,300
08 Apr 2024535.00539.00535.00539.00539.00700
05 Apr 2024525.00538.00525.00538.00538.002,100
04 Apr 2024545.00545.00545.00545.00545.00300
03 Apr 2024545.00545.00539.00545.00545.00400
02 Apr 2024544.00546.00529.00545.00545.008,800
01 Apr 2024535.00545.00530.00539.00539.006,500
29 Mar 2024545.00545.00532.00532.00532.002,100
28 Mar 2024540.00550.00520.00542.00542.003,000
27 Mar 2024533.00546.00522.00544.00544.004,700
26 Mar 2024533.00538.00533.00538.00538.001,800
25 Mar 2024550.00550.00534.00534.00534.007,700
22 Mar 2024543.00547.00540.00547.00547.003,900
21 Mar 2024546.00549.00545.00549.00549.001,300
19 Mar 2024546.00551.00530.00546.00546.009,300
18 Mar 2024531.00546.00531.00546.00546.005,700
15 Mar 2024537.00537.00529.00536.00536.002,100
14 Mar 2024533.00537.00520.00537.00537.004,600
13 Mar 2024525.00533.00525.00533.00533.00700
12 Mar 2024516.00524.00503.00523.00523.004,100
11 Mar 2024518.00518.00512.00516.00516.003,300
08 Mar 2024529.00529.00523.00528.00528.00500
07 Mar 2024534.00534.00530.00530.00530.00700
06 Mar 2024531.00534.00530.00534.00534.00700
05 Mar 2024534.00538.00523.00537.00537.002,400
04 Mar 2024538.00538.00535.00538.00538.001,800
01 Mar 2024529.00546.00528.00538.00538.009,700
29 Feb 2024528.00529.00524.00529.00529.003,900
28 Feb 2024523.00528.00523.00528.00528.001,200
27 Feb 2024520.00526.00519.00526.00526.001,900
26 Feb 2024526.00527.00522.00527.00527.001,600
22 Feb 2024520.00527.00520.00527.00527.00900
21 Feb 2024526.00526.00524.00526.00526.00500
20 Feb 2024525.00527.00522.00526.00526.002,200
19 Feb 2024520.00526.00514.00525.00525.003,400
16 Feb 2024517.00525.00517.00524.00524.002,300
15 Feb 2024517.00520.00510.00520.00520.002,900
14 Feb 2024529.00529.00479.00518.00518.0013,600
13 Feb 2024519.00529.00501.00528.00528.0017,000
09 Feb 2024514.00525.00514.00525.00525.008,000
08 Feb 2024513.00513.00506.00512.00512.004,400
07 Feb 2024508.00513.00507.00511.00511.002,900
06 Feb 2024510.00512.00509.00509.00509.001,000
05 Feb 2024510.00513.00508.00510.00510.002,900
02 Feb 2024509.00511.00509.00510.00510.001,800
01 Feb 2024509.00511.00508.00508.00508.00300
31 Jan 2024508.00512.00501.00511.00511.00900
30 Jan 2024508.00509.00508.00508.00508.00500
29 Jan 2024508.00510.00507.00508.00508.001,400
26 Jan 2024511.00511.00499.00506.00506.001,300
25 Jan 2024507.00512.00505.00511.00511.001,300
24 Jan 2024510.00512.00509.00512.00512.001,000
23 Jan 2024511.00511.00510.00511.00511.001,600
22 Jan 2024513.00513.00495.00510.00510.005,800
19 Jan 2024510.00513.00507.00513.00513.001,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...